Discover Financial Services (NY: DFS )

102.92 -0.82 (-0.80%)
Streaming Delayed Price Updated: 2:32 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 71.97 72.66 70.90 70.92 2,414,355 -0.66(-0.92%)
Feb 27, 2018 72.42 73.18 71.58 71.58 2,247,141 -0.78(-1.08%)
Feb 26, 2018 71.50 72.41 71.03 72.36 2,284,927 +0.91(+1.27%)
Feb 23, 2018 70.46 71.48 70.29 71.45 1,453,018 +1.50(+2.15%)
Feb 22, 2018 69.81 69.95 2,471,097 -0.76(-1.07%)
Feb 21, 2018 71.15 72.38 70.64 70.71 2,965,407 -0.62(-0.87%)
Feb 20, 2018 70.86 71.85 70.86 71.33 2,536,086 +0.09(+0.13%)
Feb 16, 2018 71.24 71.24 71.24 0 +0.86(+1.22%)
Feb 15, 2018 70.16 71.00 70.00 70.38 2,433,875 +0.86(+1.24%)
Feb 14, 2018 68.31 69.63 68.19 69.52 2,062,484 +0.99(+1.45%)
Feb 13, 2018 68.55 68.52 1,925,231 +0.49(+0.72%)
Feb 12, 2018 67.09 68.83 66.80 68.03 2,344,822 +1.65(+2.48%)
Feb 09, 2018 65.63 66.95 64.13 66.38 3,407,596 +1.53(+2.36%)
Feb 08, 2018 68.72 68.72 64.79 64.85 3,177,122 -3.79(-5.52%)
Feb 07, 2018 67.78 69.48 67.78 68.64 2,070,907 +0.44(+0.64%)
Feb 06, 2018 65.45 68.38 63.87 68.20 3,694,533 -0.08(-0.12%)
Feb 05, 2018 69.68 70.88 66.73 68.28 2,943,060 -2.45(-3.47%)
Feb 02, 2018 72.06 72.41 70.63 70.73 2,429,495 -1.48(-2.05%)
Feb 01, 2018 71.22 72.37 71.05 72.21 2,367,651 +0.73(+1.03%)
Jan 31, 2018 71.94 72.28 71.38 71.48 1,898,883 +0.07(+0.10%)
Jan 30, 2018 72.95 72.95 71.41 71.41 1,982,158 -1.42(-1.96%)
Jan 29, 2018 72.33 73.39 72.33 72.83 2,250,035 +0.30(+0.41%)
Jan 26, 2018 72.11 72.54 71.16 72.54 2,640,749 +0.61(+0.85%)
Jan 25, 2018 70.12 72.78 69.91 71.93 3,404,230 +1.40(+1.98%)
Jan 24, 2018 70.73 71.24 70.17 70.53 3,581,368 +0.02(+0.03%)
Jan 23, 2018 70.34 70.73 69.51 70.51 3,114,890 -0.13(-0.19%)
Jan 22, 2018 69.95 70.68 69.74 70.65 2,029,839 +0.49(+0.70%)
Jan 19, 2018 70.03 70.22 69.08 70.15 4,847,979 +0.09(+0.13%)
Jan 18, 2018 70.82 70.89 69.97 70.06 1,898,499 -0.64(-0.90%)
Jan 17, 2018 71.03 71.03 70.20 70.70 2,725,375 -0.01(-0.01%)
Jan 16, 2018 72.55 72.76 70.37 70.71 2,216,098 -1.41(-1.95%)
Jan 12, 2018 72.11 72.11 72.11 0 +0.13(+0.19%)
Jan 11, 2018 71.43 72.00 71.15 71.98 2,178,232 +0.80(+1.12%)
Jan 10, 2018 71.58 71.18 2,780,938 +1.10(+1.57%)
Jan 09, 2018 69.71 70.22 69.34 70.08 2,570,023 +0.60(+0.86%)
Jan 08, 2018 70.01 70.04 69.36 69.48 1,966,782 -0.53(-0.75%)
Jan 05, 2018 70.34 70.34 69.27 70.01 1,833,853 -0.08(-0.11%)
Jan 04, 2018 69.87 70.61 69.70 70.09 2,226,893 +0.69(+0.99%)
Jan 03, 2018 69.07 69.56 69.07 69.40 2,144,869 +0.51(+0.74%)
Jan 02, 2018 69.19 69.19 68.41 68.89 3,486,006 -0.01(-0.01%)
Dec 29, 2017 68.90 68.90 68.90 0 -0.52(-0.75%)
Dec 28, 2017 68.97 69.45 68.95 69.42 2,131,988 +0.48(+0.70%)
Dec 27, 2017 69.10 69.10 68.54 68.93 2,353,770 -0.27(-0.39%)
Dec 26, 2017 69.00 69.44 68.94 69.20 1,198,446 +0.12(+0.17%)
Dec 22, 2017 68.24 69.19 68.16 69.09 2,483,244 +0.98(+1.43%)
Dec 21, 2017 68.21 68.53 67.85 68.11 2,314,741 +0.27(+0.40%)
Dec 20, 2017 68.54 68.54 67.77 67.84 2,143,752 -0.19(-0.28%)
Dec 19, 2017 68.39 68.72 67.92 68.03 2,474,190 -0.01(-0.01%)
Dec 18, 2017 67.62 68.86 67.43 68.04 3,525,483 +1.23(+1.84%)
Dec 15, 2017 66.30 67.32 66.15 66.81 5,785,979 +0.82(+1.25%)
Dec 14, 2017 66.27 66.63 65.77 65.99 1,469,514 -0.13(-0.20%)
Dec 13, 2017 67.04 67.27 66.04 66.12 2,470,719 -1.14(-1.69%)
Dec 12, 2017 67.26 67.64 66.78 67.26 2,452,343 +0.66(+1.00%)
Dec 11, 2017 66.40 66.89 66.05 66.60 2,644,628 +0.49(+0.75%)
Dec 08, 2017 66.01 66.10 65.49 66.10 2,066,811 +0.31(+0.48%)
Dec 07, 2017 64.97 66.13 64.72 65.79 1,792,884 +0.46(+0.70%)
Dec 06, 2017 65.16 65.70 65.12 65.33 2,578,396 -0.21(-0.33%)
Dec 05, 2017 66.43 66.65 65.03 65.55 3,850,567 -0.23(-0.35%)
Dec 04, 2017 64.51 66.07 64.49 65.78 4,463,547 +2.08(+3.26%)
Dec 01, 2017 63.41 63.77 62.04 63.70 2,855,770 +0.47(+0.74%)
Nov 30, 2017 62.20 63.76 62.06 63.24 4,433,939 +1.42(+2.30%)
Nov 29, 2017 60.91 62.68 60.89 61.81 3,102,492 +1.24(+2.04%)
Nov 28, 2017 58.60 60.64 58.31 60.58 2,557,996 +2.05(+3.50%)
Nov 27, 2017 58.66 58.96 58.34 58.53 1,970,021 -0.05(-0.09%)
Nov 24, 2017 58.73 58.79 58.39 58.58 1,001,760 -0.09(-0.15%)
Nov 22, 2017 58.79 58.99 58.22 58.67 2,262,142 -0.13(-0.21%)
Nov 21, 2017 58.91 59.05 58.47 58.79 1,371,960 +0.15(+0.26%)
Nov 20, 2017 58.13 58.93 58.03 58.64 1,389,354 +0.68(+1.17%)
Nov 17, 2017 57.56 58.26 57.47 57.97 1,673,873 +0.21(+0.37%)
Nov 16, 2017 58.28 58.67 57.71 57.75 2,543,536 -0.40(-0.69%)
Nov 15, 2017 56.84 58.38 56.41 58.15 3,652,118 +0.94(+1.65%)
Nov 14, 2017 57.48 57.76 57.01 57.21 2,296,777 -0.70(-1.22%)
Nov 13, 2017 57.54 57.96 56.91 57.91 2,453,704 +0.21(+0.37%)
Nov 10, 2017 58.27 58.53 57.67 57.70 1,830,501 -0.63(-1.08%)
Nov 09, 2017 58.58 58.78 57.72 58.33 2,464,067 -0.55(-0.94%)
Nov 08, 2017 58.95 59.03 58.36 58.88 1,834,396 -0.31(-0.53%)
Nov 07, 2017 59.73 59.86 58.95 59.20 2,020,680 -0.52(-0.87%)
Nov 06, 2017 59.93 60.07 59.51 59.71 1,494,804 -0.37(-0.62%)
Nov 03, 2017 59.70 60.46 59.56 60.09 3,531,426 +0.45(+0.76%)
Nov 02, 2017 59.53 59.80 58.90 59.63 2,651,419 +0.03(+0.04%)
Nov 01, 2017 59.41 59.85 59.07 59.60 2,158,506 +0.33(+0.56%)
Oct 31, 2017 59.07 59.57 58.95 59.28 2,155,299 +0.02(+0.03%)
Oct 30, 2017 59.35 59.77 59.16 59.26 1,598,231 -0.24(-0.40%)
Oct 27, 2017 59.34 59.69 59.01 59.50 1,923,004 +0.08(+0.13%)
Oct 26, 2017 58.54 59.62 58.42 59.42 3,390,478 +1.37(+2.36%)
Oct 25, 2017 58.90 59.96 57.55 58.05 6,033,123 -2.00(-3.32%)
Oct 24, 2017 59.66 60.06 59.54 60.04 3,026,037 +0.49(+0.82%)
Oct 23, 2017 59.34 59.73 59.33 59.55 2,865,353 +0.24(+0.41%)
Oct 20, 2017 58.99 59.78 58.99 59.31 3,604,918 +0.81(+1.39%)
Oct 19, 2017 57.94 58.59 57.73 58.50 2,332,131 +0.24(+0.41%)
Oct 18, 2017 57.89 58.41 57.75 58.26 2,210,874 +0.65(+1.13%)
Oct 17, 2017 58.28 58.39 57.52 57.61 1,886,641 -0.61(-1.06%)
Oct 16, 2017 57.19 58.27 57.19 58.22 3,698,273 +1.31(+2.30%)
Oct 13, 2017 56.78 57.40 56.60 56.91 3,120,321 +0.06(+0.11%)
Oct 12, 2017 57.21 57.77 56.72 56.85 4,245,471 -0.92(-1.59%)
Oct 11, 2017 58.05 58.23 57.56 57.77 2,419,539 -0.45(-0.77%)
Oct 10, 2017 58.29 58.57 58.07 58.21 1,906,054 -0.04(-0.06%)
Oct 09, 2017 58.63 58.93 58.14 58.25 2,216,457 -0.33(-0.56%)
Oct 06, 2017 58.73 58.81 58.29 58.58 2,867,057 -0.20(-0.33%)
Oct 05, 2017 58.38 58.94 58.19 58.78 2,680,242 +0.43(+0.73%)
Oct 04, 2017 58.33 58.79 57.90 58.35 2,469,938 -0.22(-0.38%)
Oct 03, 2017 58.06 58.62 58.03 58.57 3,659,748 +0.52(+0.89%)
Oct 02, 2017 57.48 58.11 57.26 58.05 2,534,804 +0.61(+1.05%)
Sep 29, 2017 57.51 57.67 56.98 57.45 2,799,818 +0.11(+0.19%)
Sep 28, 2017 57.07 57.47 56.78 57.34 2,685,959 +0.27(+0.47%)
Sep 27, 2017 57.19 57.07 3,830,811 +1.22(+2.19%)
Sep 26, 2017 54.97 55.91 54.92 55.85 3,150,127 +0.69(+1.26%)
Sep 25, 2017 54.62 55.48 54.54 55.16 2,426,085 +0.45(+0.81%)
Sep 22, 2017 53.80 54.72 53.80 54.71 2,370,240 +0.81(+1.50%)
Sep 21, 2017 53.73 54.13 53.58 53.90 1,946,528 +0.14(+0.27%)
Sep 20, 2017 53.84 54.01 53.47 53.76 3,161,517 -0.13(-0.25%)
Sep 19, 2017 53.68 54.15 53.50 53.89 2,252,957 +0.21(+0.40%)
Sep 18, 2017 53.05 53.88 52.97 53.68 2,730,573 +0.73(+1.38%)
Sep 15, 2017 52.16 53.03 52.10 52.95 4,727,608 +0.69(+1.33%)
Sep 14, 2017 52.75 52.94 52.18 52.25 1,981,735 -0.57(-1.08%)
Sep 13, 2017 51.68 52.88 51.52 52.82 3,256,686 +1.16(+2.24%)
Sep 12, 2017 51.99 52.14 51.25 51.67 3,670,326 -0.18(-0.34%)
Sep 11, 2017 51.68 52.10 51.52 51.84 2,993,860 +0.47(+0.92%)
Sep 08, 2017 51.64 51.85 51.35 51.37 2,207,626 -0.38(-0.74%)
Sep 07, 2017 52.49 52.55 51.43 51.76 2,729,893 -0.69(-1.31%)
Sep 06, 2017 52.28 52.62 52.04 52.44 2,072,356 +0.37(+0.72%)
Sep 05, 2017 52.83 52.83 51.66 52.07 2,810,735 -1.02(-1.93%)
Sep 01, 2017 52.67 53.06 52.47 53.09 1,507,455 +0.57(+1.09%)
Aug 31, 2017 52.54 52.92 52.37 52.52 2,605,945 -0.02(-0.03%)
Aug 30, 2017 52.11 52.80 52.07 52.54 1,992,598 +0.46(+0.89%)
Aug 29, 2017 52.14 52.27 51.79 52.08 3,038,208 -0.58(-1.10%)
Aug 28, 2017 53.31 53.42 52.58 52.66 1,346,886 -0.53(-0.99%)
Aug 25, 2017 53.13 53.87 53.13 53.18 3,116,734 +0.20(+0.37%)
Aug 24, 2017 52.94 53.22 52.78 52.99 1,941,989 +0.14(+0.27%)
Aug 23, 2017 52.69 53.20 52.49 52.84 1,682,020 -0.17(-0.32%)
Aug 22, 2017 52.79 53.08 52.54 53.01 2,949,388 +0.52(+0.98%)
Aug 21, 2017 52.69 52.77 52.35 52.49 1,756,697 -0.14(-0.27%)
Aug 18, 2017 52.90 53.14 52.61 52.64 2,308,174 -0.42(-0.78%)
Aug 17, 2017 54.43 54.62 53.05 53.05 2,151,466 -1.60(-2.93%)
Aug 16, 2017 55.07 55.33 54.55 54.66 2,607,345 -0.14(-0.26%)
Aug 15, 2017 54.05 55.01 54.05 54.80 3,247,558 +1.21(+2.26%)
Aug 14, 2017 53.33 53.74 53.25 53.58 2,035,048 +0.76(+1.44%)
Aug 11, 2017 53.25 53.34 52.75 52.82 2,443,498 -0.41(-0.77%)
Aug 10, 2017 53.93 54.10 53.22 53.23 2,575,215 -1.03(-1.89%)
Aug 09, 2017 54.46 54.59 54.00 54.26 2,070,735 -0.62(-1.13%)
Aug 08, 2017 54.28 55.39 54.04 54.88 3,275,657 +0.50(+0.93%)
Aug 07, 2017 53.90 54.47 53.90 54.37 2,281,261 +0.31(+0.57%)
Aug 04, 2017 54.03 54.32 53.97 54.06 2,066,072 +0.51(+0.96%)
Aug 03, 2017 53.72 53.89 53.42 53.55 2,511,585 -0.28(-0.53%)
Aug 02, 2017 53.62 54.05 53.50 53.83 2,547,949 +0.15(+0.28%)
Aug 01, 2017 54.28 54.45 53.66 53.68 3,304,379 -0.29(-0.54%)
Jul 31, 2017 53.50 54.29 53.45 53.97 2,648,263 +0.60(+1.13%)
Jul 28, 2017 53.50 53.93 53.32 53.37 3,982,068 -0.16(-0.30%)
Jul 27, 2017 54.31 54.99 53.07 53.53 8,608,636 -2.38(-4.26%)
Jul 26, 2017 56.68 56.68 55.83 55.91 4,270,791 -0.58(-1.03%)
Jul 25, 2017 55.75 56.62 55.75 56.50 3,750,218 +1.12(+2.02%)
Jul 24, 2017 55.31 55.55 54.86 55.38 2,592,513 +0.00(+0.00%)
Jul 21, 2017 54.70 55.67 54.65 55.38 4,116,899 +1.03(+1.89%)
Jul 20, 2017 54.03 54.52 53.97 54.35 2,190,758 +0.20(+0.38%)
Jul 19, 2017 54.17 54.38 53.95 54.15 2,190,946 +0.09(+0.16%)
Jul 18, 2017 53.83 54.08 53.64 54.06 1,714,944 -0.03(-0.05%)
Jul 17, 2017 54.20 54.35 53.83 54.09 2,834,023 -0.17(-0.31%)
Jul 14, 2017 54.02 54.41 53.51 54.26 2,392,511 -0.14(-0.26%)
Jul 13, 2017 54.20 54.55 54.10 54.40 3,643,064 +0.25(+0.46%)
Jul 12, 2017 53.58 54.33 53.42 54.15 2,526,077 +0.34(+0.63%)
Jul 11, 2017 54.12 54.25 53.50 53.81 3,104,239 -0.30(-0.56%)
Jul 10, 2017 54.18 54.28 53.84 54.12 3,240,699 -0.24(-0.44%)
Jul 07, 2017 54.40 54.67 54.08 54.35 3,171,457 +0.15(+0.28%)
Jul 06, 2017 54.92 54.11 54.20 3,566,853 -0.27(-0.50%)
Jul 05, 2017 55.33 55.36 54.35 54.48 3,981,422 -0.67(-1.22%)
Jul 03, 2017 55.28 55.81 55.07 55.15 1,840,244 +0.07(+0.13%)
Jun 30, 2017 54.74 55.46 54.28 55.08 3,563,443 +0.60(+1.11%)
Jun 29, 2017 55.84 56.05 54.26 54.48 5,955,474 -0.33(-0.60%)
Jun 28, 2017 54.43 55.20 54.41 54.81 3,506,779 +0.72(+1.33%)
Jun 27, 2017 53.81 54.47 53.57 54.09 2,773,863 +0.41(+0.76%)
Jun 26, 2017 53.30 53.95 53.21 53.68 2,063,708 +0.50(+0.95%)
Jun 23, 2017 53.42 53.70 52.96 53.18 9,549,703 -0.18(-0.33%)
Jun 22, 2017 53.35 53.67 53.05 53.35 2,101,363 -0.11(-0.20%)
Jun 21, 2017 53.96 53.96 53.24 53.46 2,248,777 -0.37(-0.69%)
Jun 20, 2017 53.90 54.20 53.63 53.83 2,059,984 -0.32(-0.59%)
Jun 19, 2017 54.24 54.44 53.87 54.15 1,853,348 +0.04(+0.07%)
Jun 16, 2017 53.98 54.27 53.66 54.12 3,987,715 +0.34(+0.63%)
Jun 15, 2017 53.54 54.39 53.32 53.78 2,442,611 +0.08(+0.15%)
Jun 14, 2017 53.92 53.94 52.63 53.70 3,240,243 -0.65(-1.19%)
Jun 13, 2017 53.97 54.58 53.59 54.35 2,887,118 +0.56(+1.04%)
Jun 12, 2017 53.68 54.47 53.37 53.79 3,431,327 +0.14(+0.26%)
Jun 09, 2017 53.28 53.77 53.16 53.65 3,168,320 +0.74(+1.41%)
Jun 08, 2017 53.50 52.58 52.90 3,271,334 +0.32(+0.61%)
Jun 07, 2017 52.04 52.98 51.90 52.58 2,988,130 +0.60(+1.16%)
Jun 06, 2017 51.99 52.25 51.58 51.98 3,759,048 -0.29(-0.56%)
Jun 05, 2017 52.19 52.60 52.11 52.27 2,643,033 +0.10(+0.19%)
Jun 02, 2017 52.03 52.69 52.03 52.18 3,195,859 -0.14(-0.27%)
Jun 01, 2017 52.15 52.64 51.88 52.32 2,682,622 +0.33(+0.63%)
May 31, 2017 52.32 52.49 51.21 51.99 3,670,301 -0.14(-0.27%)
May 30, 2017 52.83 52.89 52.11 52.13 3,263,177 -0.83(-1.57%)
May 26, 2017 52.24 53.08 52.13 52.96 3,003,302 +0.67(+1.29%)
May 25, 2017 52.64 52.80 52.14 52.29 6,485,065 -0.14(-0.27%)
May 24, 2017 52.91 53.06 52.39 52.43 2,980,522 -0.48(-0.90%)
May 23, 2017 52.80 53.10 52.54 52.91 2,808,250 +0.03(+0.05%)
May 22, 2017 53.40 53.50 52.78 52.88 3,990,939 -0.35(-0.67%)
May 19, 2017 52.60 53.89 52.42 53.24 5,098,908 +0.74(+1.40%)
May 18, 2017 52.11 52.76 52.03 52.50 5,146,614 +0.39(+0.75%)
May 17, 2017 53.29 53.11 52.06 52.11 4,255,488 -1.18(-2.21%)
May 16, 2017 54.01 54.13 53.15 53.29 3,821,409 -0.57(-1.05%)
May 15, 2017 53.47 54.02 53.18 53.86 5,781,148 +0.48(+0.90%)
May 12, 2017 53.14 53.42 52.52 53.38 5,040,445 +0.03(+0.05%)
May 11, 2017 53.31 53.85 52.90 53.35 4,293,804 -0.06(-0.12%)
May 10, 2017 53.73 53.83 53.23 53.42 4,069,263 -0.35(-0.64%)
May 09, 2017 53.41 53.94 53.25 53.76 4,516,595 +0.50(+0.95%)
May 08, 2017 53.37 53.47 52.97 53.26 5,891,086 +0.11(+0.22%)
May 05, 2017 53.56 53.85 52.95 53.14 7,211,558 -0.22(-0.41%)
May 04, 2017 54.29 54.36 53.34 53.36 5,248,405 -0.52(-0.96%)
May 03, 2017 54.46 54.69 53.72 53.88 5,852,907 -0.70(-1.28%)
May 02, 2017 54.69 54.79 53.86 54.58 4,869,681 -0.04(-0.06%)
May 01, 2017 54.95 55.20 54.47 54.61 4,555,292 -0.55(-0.99%)
Apr 28, 2017 56.02 56.35 54.88 55.16 6,319,952 -1.52(-2.69%)
Apr 27, 2017 57.60 57.63 56.56 56.69 3,896,679 -0.80(-1.39%)
Apr 26, 2017 58.39 58.56 55.91 57.49 6,444,968 -1.81(-3.05%)
Apr 25, 2017 59.65 59.69 59.01 59.29 3,663,064 +0.33(+0.55%)
Apr 24, 2017 59.71 59.75 58.91 58.97 3,684,614 +0.60(+1.03%)
Apr 21, 2017 59.02 59.18 58.25 58.37 3,236,045 -0.41(-0.69%)
Apr 20, 2017 57.68 59.00 57.68 58.77 4,396,714 +1.52(+2.65%)
Apr 19, 2017 57.62 57.79 57.16 57.26 2,242,774 -0.06(-0.11%)
Apr 18, 2017 57.57 57.83 56.97 57.32 2,883,723 -0.56(-0.97%)
Apr 17, 2017 57.18 57.95 56.93 57.88 2,300,697 +0.80(+1.41%)
Apr 13, 2017 57.41 57.94 57.06 57.08 2,107,287 -0.62(-1.07%)
Apr 12, 2017 57.85 58.29 57.59 57.70 2,493,338 -0.49(-0.85%)
Apr 11, 2017 57.43 58.19 57.13 58.19 2,806,460 +0.53(+0.92%)
Apr 10, 2017 58.07 58.36 57.59 57.66 2,714,253 -0.48(-0.83%)
Apr 07, 2017 58.16 58.65 57.88 58.15 3,376,212 -0.48(-0.83%)
Apr 06, 2017 58.24 58.95 57.51 58.63 3,625,975 +0.36(+0.62%)
Apr 05, 2017 59.73 59.91 58.18 58.27 3,174,315 -0.82(-1.39%)
Apr 04, 2017 59.64 59.78 58.85 59.09 2,635,493 -0.79(-1.32%)
Apr 03, 2017 60.34 60.40 59.07 59.88 1,948,151 -0.39(-0.64%)
Mar 31, 2017 60.40 60.65 60.06 60.27 2,237,274 -0.24(-0.39%)
Mar 30, 2017 59.63 60.73 59.46 60.51 1,797,349 +0.88(+1.48%)
Mar 29, 2017 59.76 59.88 59.39 59.63 1,356,980 -0.20(-0.34%)
Mar 28, 2017 58.54 60.25 58.54 59.83 2,022,531 +0.97(+1.65%)
Mar 27, 2017 58.21 59.04 57.76 58.86 2,195,295 -0.37(-0.62%)
Mar 24, 2017 59.76 59.76 58.87 59.23 1,828,110 -0.19(-0.31%)
Mar 23, 2017 59.58 60.15 59.19 59.42 2,176,441 -0.21(-0.35%)
Mar 22, 2017 59.31 60.04 58.74 59.63 2,073,094 +0.05(+0.09%)
Mar 21, 2017 61.81 61.96 59.47 59.58 3,241,918 -2.01(-3.26%)
Mar 20, 2017 61.94 62.29 61.56 61.59 2,181,819 -0.38(-0.61%)
Mar 17, 2017 62.69 62.91 61.59 61.96 3,882,941 -0.61(-0.97%)
Mar 16, 2017 62.48 62.88 62.36 62.57 2,197,729 +0.33(+0.52%)
Mar 15, 2017 63.33 63.36 61.89 62.25 3,295,073 -1.03(-1.63%)
Mar 14, 2017 62.57 63.35 62.42 63.28 1,769,572 +0.42(+0.67%)
Mar 13, 2017 62.98 63.19 62.62 62.85 1,546,926 -0.18(-0.28%)
Mar 10, 2017 63.15 63.33 62.58 63.03 1,851,493 +0.20(+0.32%)
Mar 09, 2017 63.12 63.31 62.62 62.83 1,656,502 -0.06(-0.10%)
Mar 08, 2017 63.09 63.28 62.83 62.89 1,827,948 +0.33(+0.54%)
Mar 07, 2017 62.40 63.00 62.16 62.55 2,117,120 +0.14(+0.23%)
Mar 06, 2017 62.60 62.60 61.99 62.41 1,755,634 -0.51(-0.81%)
Mar 03, 2017 62.62 62.98 62.25 62.92 2,787,183 +0.30(+0.48%)
Mar 02, 2017 63.86 63.86 62.57 62.62 2,099,370 -1.18(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.